科隆股份 sz.300405
7.16
+4.22%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.36 | 6.44 | 6.20 | 6.31 | -0.94% | 0.53 | 3.84% |
| 2025-12-16 | 6.61 | 6.62 | 6.36 | 6.37 | -3.63% | 0.60 | 4.25% |
| 2025-12-15 | 6.50 | 6.73 | 6.44 | 6.61 | +1.38% | 0.67 | 4.66% |
| 2025-12-12 | 6.65 | 6.73 | 6.48 | 6.52 | -1.95% | 0.69 | 4.78% |
| 2025-12-11 | 6.92 | 6.94 | 6.64 | 6.65 | -3.48% | 0.73 | 4.94% |
| 2025-12-10 | 6.98 | 7.08 | 6.83 | 6.89 | -0.14% | 0.75 | 4.92% |
| 2025-12-09 | 7.06 | 7.08 | 6.84 | 6.90 | -0.72% | 0.64 | 4.22% |
| 2025-12-08 | 6.95 | 7.01 | 6.91 | 6.95 | +0.87% | 0.73 | 4.82% |
| 2025-12-05 | 6.83 | 6.95 | 6.76 | 6.89 | +0.88% | 0.78 | 5.21% |
| 2025-12-04 | 7.01 | 7.07 | 6.81 | 6.83 | -2.57% | 0.82 | 5.44% |
| 2025-12-03 | 7.15 | 7.22 | 6.94 | 7.01 | -1.68% | 0.77 | 5.00% |
| 2025-12-02 | 7.11 | 7.20 | 6.97 | 7.13 | +0.14% | 0.98 | 6.31% |
| 2025-12-01 | 7.26 | 7.35 | 7.11 | 7.12 | -1.39% | 1.07 | 6.79% |
| 2025-11-28 | 7.26 | 7.28 | 7.06 | 7.22 | -1.50% | 1.45 | 9.21% |
| 2025-11-27 | 7.10 | 7.45 | 7.05 | 7.33 | +2.66% | 2.15 | 13.56% |
| 2025-11-26 | 6.96 | 7.45 | 6.91 | 7.14 | +2.44% | 1.90 | 12.19% |
| 2025-11-25 | 6.82 | 7.07 | 6.76 | 6.97 | +3.87% | 1.48 | 9.75% |
| 2025-11-24 | 6.65 | 6.83 | 6.59 | 6.71 | +0.75% | 1.44 | 9.80% |
| 2025-11-21 | 7.01 | 7.21 | 6.54 | 6.66 | -6.98% | 2.77 | 18.66% |
| 2025-11-20 | 7.59 | 7.68 | 7.15 | 7.16 | -6.53% | 2.71 | 16.85% |